FinancialContent is the trusted provider of stock market information to the media industry.
Twilio (NY: TWLO)
109.80 USD  -5.41 (-4.70%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 134.10 137.19 132.01 137.14 5,224,632 +1.15(+0.85%)
Apr 29, 2019 135.90 137.40 134.34 135.99 3,666,060 +1.07(+0.79%)
Apr 26, 2019 133.00 135.19 131.01 134.92 2,846,200 +2.67(+2.02%)
Apr 25, 2019 131.23 134.37 129.53 132.25 2,893,014 +2.26(+1.74%)
Apr 24, 2019 130.10 131.20 128.68 129.99 2,189,897 +0.72(+0.56%)
Apr 23, 2019 129.16 130.31 126.94 129.27 2,987,756 +1.31(+1.02%)
Apr 22, 2019 122.00 128.30 121.53 127.96 2,722,343 +5.83(+4.77%)
Apr 18, 2019 122.30 123.00 118.56 122.13 4,225,500 -0.95(-0.77%)
Apr 17, 2019 127.20 127.35 121.60 123.08 2,730,400 -3.48(-2.75%)
Apr 16, 2019 126.75 130.15 125.96 126.56 2,843,513 -0.63(-0.50%)
Apr 15, 2019 125.30 127.78 123.81 127.19 2,375,259 +1.47(+1.17%)
Apr 12, 2019 126.26 126.75 123.60 125.72 2,454,900 +0.02(+0.02%)
Apr 11, 2019 125.80 126.47 123.10 125.70 1,875,124 +0.48(+0.38%)
Apr 10, 2019 123.44 125.79 122.43 125.22 2,187,592 +2.52(+2.05%)
Apr 09, 2019 122.23 124.93 121.58 122.70 2,841,166 +0.58(+0.47%)
Apr 08, 2019 121.67 122.40 119.10 122.12 2,706,659 -0.30(-0.25%)
Apr 05, 2019 123.15 123.91 120.54 122.42 4,574,200 +0.05(+0.04%)
Apr 04, 2019 129.92 130.23 118.48 122.37 7,235,524 -7.01(-5.42%)
Apr 03, 2019 130.52 131.65 128.60 129.38 1,833,731 -0.41(-0.32%)
Apr 02, 2019 127.01 130.00 125.88 129.79 2,377,117 +2.12(+1.66%)
Apr 01, 2019 131.58 131.95 125.32 127.67 3,895,448 -1.51(-1.17%)
Mar 29, 2019 127.15 130.72 126.14 129.18 3,286,300 +3.45(+2.74%)
Mar 28, 2019 127.65 128.37 124.12 125.73 3,608,328 -0.75(-0.59%)
Mar 27, 2019 132.40 132.58 124.62 126.48 4,029,329 -5.39(-4.09%)
Mar 26, 2019 133.51 134.85 130.47 131.87 2,608,005 +0.32(+0.24%)
Mar 25, 2019 129.52 132.89 127.27 131.55 4,337,110 +2.02(+1.56%)
Mar 22, 2019 135.00 135.79 128.66 129.53 4,193,900 -6.13(-4.52%)
Mar 21, 2019 130.18 136.00 130.02 135.66 3,837,259 +5.01(+3.83%)
Mar 20, 2019 130.10 132.39 127.68 130.65 2,772,507 +0.27(+0.21%)
Mar 19, 2019 130.12 131.76 128.57 130.38 3,246,087 +1.03(+0.80%)
Mar 18, 2019 131.30 133.32 127.16 129.35 3,748,295 -0.06(-0.05%)
Mar 15, 2019 129.19 130.72 127.44 129.41 3,593,000 -0.59(-0.45%)
Mar 14, 2019 127.01 131.36 126.41 130.00 3,824,588 +3.22(+2.54%)
Mar 13, 2019 126.66 129.43 125.91 126.78 4,102,337 +1.08(+0.86%)
Mar 12, 2019 122.87 126.96 121.34 125.70 4,185,663 +3.61(+2.96%)
Mar 11, 2019 117.40 123.00 117.33 122.09 3,998,884 +5.29(+4.53%)
Mar 08, 2019 113.22 117.00 111.52 116.80 2,833,900 +1.30(+1.13%)
Mar 07, 2019 114.74 117.57 113.71 115.50 4,133,191 +0.87(+0.76%)
Mar 06, 2019 115.00 116.48 113.11 114.63 3,211,390 -0.55(-0.48%)
Mar 05, 2019 115.00 115.24 110.60 115.18 4,729,220 -0.92(-0.79%)
Mar 04, 2019 124.71 124.85 112.25 116.10 6,557,409 -7.43(-6.01%)
Mar 01, 2019 123.25 123.90 121.27 123.53 3,026,100 +1.84(+1.51%)
Feb 28, 2019 118.85 122.37 118.33 121.69 4,214,491 +2.23(+1.87%)
Feb 27, 2019 116.41 119.47 116.35 119.46 3,261,032 +2.54(+2.17%)
Feb 26, 2019 117.10 118.96 116.25 116.92 2,453,759 -1.35(-1.14%)
Feb 25, 2019 118.57 121.10 116.33 118.27 4,413,108 +1.72(+1.48%)
Feb 22, 2019 114.10 116.61 113.63 116.55 3,173,000 +3.39(+3.00%)
Feb 21, 2019 116.44 116.51 111.72 113.16 4,660,884 -3.14(-2.70%)
Feb 20, 2019 113.00 119.25 112.75 116.30 8,178,434 +3.73(+3.31%)
Feb 19, 2019 106.09 112.85 106.08 112.57 7,686,316 +5.72(+5.35%)
Feb 15, 2019 106.20 107.66 104.25 106.85 5,239,200 -0.42(-0.39%)
Feb 14, 2019 105.47 108.55 103.25 107.27 9,503,593 +0.40(+0.37%)
Feb 13, 2019 114.19 116.89 105.60 106.87 19,230,527 -8.42(-7.30%)
Feb 12, 2019 115.75 116.67 114.46 115.29 6,830,777 -0.46(-0.40%)
Feb 11, 2019 118.50 119.00 113.71 115.75 6,257,798 +0.97(+0.85%)
Feb 08, 2019 108.88 114.92 108.80 114.78 3,163,400 +4.66(+4.23%)
Feb 07, 2019 111.50 111.54 108.26 110.12 3,291,025 -3.22(-2.84%)
Feb 06, 2019 114.12 114.99 109.40 113.34 2,601,533 -0.55(-0.48%)
Feb 05, 2019 113.82 116.54 113.01 113.89 3,848,727 +0.51(+0.45%)
Feb 04, 2019 113.14 114.66 112.40 113.38 3,006,278 +0.50(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.